Polen Dividend Income ETF (DIVZ)

NYSEARCA: DIVZ · Real-Time Price · USD

38.53

+0.07 (0.18%)

At close: Aug 14, 2026, 4:00 PM EDT

38.53

0.00 (0.00%)

After-hours: Aug 14, 2026, 8:00 PM EDT

DIVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	38.57	38.58	38.50	38.53	38.53	0.18%	10,344
Aug 13, 2026	38.47	38.47	38.39	38.46	38.46	0.53%	28,857
Aug 12, 2026	38.32	38.32	38.22	38.26	38.26	-0.04%	13,610
Aug 11, 2026	38.19	38.34	38.19	38.27	38.27	0.02%	132,173
Aug 10, 2026	38.24	38.37	38.19	38.26	38.26	-0.13%	8,354
Aug 7, 2026	38.26	38.41	38.26	38.31	38.31	0.26%	21,547
Aug 6, 2026	38.39	38.60	38.14	38.21	38.21	-0.39%	20,222
Aug 5, 2026	38.27	38.36	38.14	38.36	38.36	-0.26%	17,536
Aug 4, 2026	38.03	38.46	38.03	38.46	38.46	0.26%	35,350
Aug 3, 2026	38.38	38.41	38.25	38.36	38.36	-0.07%	15,156
Jul 31, 2026	38.31	38.57	38.30	38.39	38.39	-0.45%	12,179
Jul 30, 2026	38.79	38.79	38.31	38.56	38.56	-1.22%	19,880
Jul 29, 2026	39.36	39.41	39.05	39.09	39.04	-0.82%	38,312
Jul 28, 2026	39.67	39.67	39.38	39.41	39.36	0.90%	21,639
Jul 27, 2026	38.99	39.25	38.99	39.06	39.01	-0.10%	28,196
Jul 24, 2026	38.95	39.11	38.95	39.10	39.05	1.07%	17,264
Jul 23, 2026	38.73	38.84	38.63	38.68	38.63	-0.04%	4,555
Jul 22, 2026	38.83	38.83	38.68	38.70	38.65	0.81%	22,652
Jul 21, 2026	38.38	38.45	38.33	38.39	38.34	0.08%	31,749
Jul 20, 2026	38.50	38.52	38.36	38.36	38.31	-0.67%	20,951
Jul 17, 2026	38.93	38.93	38.56	38.62	38.57	0.04%	77,798
Jul 16, 2026	38.51	38.60	38.36	38.60	38.55	1.67%	16,368
Jul 15, 2026	38.18	38.19	37.97	37.97	37.92	-0.21%	66,896
Jul 14, 2026	38.24	38.24	38.03	38.05	38.00	-0.39%	309,227
Jul 13, 2026	38.10	38.28	38.10	38.20	38.15	0.29%	53,139
Jul 10, 2026	38.04	38.09	37.86	38.09	38.04	0.34%	19,844
Jul 9, 2026	38.07	38.17	37.92	37.96	37.91	-0.56%	14,363
Jul 8, 2026	38.35	38.35	38.17	38.17	38.12	-0.54%	19,983
Jul 7, 2026	38.26	38.58	38.26	38.38	38.33	1.03%	77,089
Jul 6, 2026	37.90	38.02	37.84	37.99	37.94	-0.58%	10,987
Jul 2, 2026	37.91	38.21	37.82	38.21	38.16	2.03%	39,155
Jul 1, 2026	37.44	37.58	37.40	37.45	37.40	0.19%	20,672
Jun 30, 2026	37.44	37.57	37.37	37.38	37.33	-1.00%	25,065
Jun 29, 2026	37.79	37.79	37.57	37.76	37.71	-0.49%	10,604
Jun 26, 2026	38.08	38.21	37.98	38.05	37.89	0.34%	21,331
Jun 25, 2026	37.77	38.03	37.77	37.92	37.77	0.78%	25,924
Jun 24, 2026	37.70	37.74	37.54	37.62	37.47	-0.31%	26,827
Jun 23, 2026	37.27	37.74	37.27	37.74	37.59	1.12%	20,371
Jun 22, 2026	37.38	37.53	37.32	37.32	37.17	0.13%	29,277
Jun 18, 2026	37.43	37.46	37.20	37.27	37.12	-0.27%	12,972
Jun 17, 2026	37.69	37.78	37.31	37.37	37.22	-1.63%	36,316
Jun 16, 2026	37.94	38.15	37.91	37.99	37.84	0.18%	31,831
Jun 15, 2026	37.87	38.07	37.87	37.93	37.77	-0.49%	14,740
Jun 12, 2026	37.79	38.16	37.79	38.11	37.96	0.81%	8,975
Jun 11, 2026	37.89	37.99	37.81	37.81	37.66	0.45%	20,922
Jun 10, 2026	37.62	37.79	37.60	37.64	37.49	0.26%	33,964
Jun 9, 2026	37.50	37.54	37.31	37.54	37.39	0.61%	19,409
Jun 8, 2026	37.53	37.53	37.25	37.31	37.16	-0.80%	32,537
Jun 5, 2026	37.63	37.81	37.54	37.61	37.46	0.58%	10,108
Jun 4, 2026	37.50	37.54	37.30	37.40	37.25	0.78%	24,944